|
Closing price on 1/21/2019
|
|
| Open |
71.30 |
| High |
78.00 |
| Low |
71.30 |
| Volume |
112,200 |
| Split-adjusted Price |
17.97 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2019
|
-7.90 / -9.97%
|
71.30
|
78.00
|
71.30
|
71.30
|
71.45
|
17.97
|
112,200
|
|
|
1/18/2019
|
-8.80 / -10.00%
|
86.50
|
86.50
|
79.20
|
79.20
|
80.61
|
19.96
|
119,750
|
|
|
1/17/2019
|
-0.50 / -0.56%
|
88.00
|
88.00
|
87.10
|
88.00
|
87.64
|
22.18
|
296,500
|
|
|
1/16/2019
|
+1.00 / +1.14%
|
87.50
|
88.50
|
87.00
|
88.50
|
87.59
|
22.31
|
5,700
|
|
|
1/15/2019
|
+0.50 / +0.57%
|
86.50
|
87.50
|
85.50
|
87.50
|
86.57
|
22.06
|
11,900
|
|
|
1/14/2019
|
-0.70 / -0.80%
|
87.10
|
87.50
|
86.00
|
87.00
|
86.65
|
21.93
|
13,700
|
|
|
1/11/2019
|
-0.40 / -0.45%
|
87.80
|
88.30
|
87.70
|
87.70
|
88.00
|
22.11
|
2,500
|
|
|
1/10/2019
|
-2.90 / -3.19%
|
90.20
|
91.00
|
88.00
|
88.10
|
89.35
|
22.21
|
8,900
|
|
|
1/9/2019
|
-0.80 / -0.87%
|
91.50
|
94.50
|
91.00
|
91.00
|
91.87
|
22.94
|
18,800
|
|
|
1/8/2019
|
+3.90 / +4.44%
|
88.00
|
92.00
|
88.00
|
91.80
|
90.11
|
23.14
|
19,400
|
|
|
1/7/2019
|
0.00 / 0.00%
|
86.70
|
87.90
|
86.70
|
87.90
|
87.13
|
22.16
|
5,100
|
|
|
1/4/2019
|
+1.40 / +1.62%
|
86.70
|
88.00
|
86.60
|
87.90
|
87.26
|
22.16
|
4,800
|
|
|
1/3/2019
|
+1.00 / +1.17%
|
85.10
|
87.90
|
85.10
|
86.50
|
86.43
|
21.80
|
6,400
|
|
|
1/2/2019
|
+0.50 / +0.59%
|
85.00
|
92.00
|
85.00
|
85.50
|
85.52
|
21.55
|
12,700
|
|
|
12/28/2018
|
-0.50 / -0.58%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
21.43
|
10,000
|
|
|
12/27/2018
|
+0.50 / +0.59%
|
83.00
|
85.50
|
83.00
|
85.50
|
85.12
|
21.55
|
6,800
|
|
|
12/26/2018
|
-0.50 / -0.58%
|
84.00
|
85.00
|
82.80
|
85.00
|
83.31
|
21.43
|
3,700
|
|
|
12/25/2018
|
-0.50 / -0.58%
|
82.00
|
85.60
|
82.00
|
85.50
|
84.23
|
21.55
|
3,200
|
|
|
12/24/2018
|
-0.70 / -0.81%
|
86.60
|
89.00
|
86.00
|
86.00
|
86.49
|
21.68
|
6,300
|
|
|
12/21/2018
|
+0.80 / +0.93%
|
85.90
|
87.10
|
85.20
|
86.70
|
86.11
|
21.85
|
10,200
|
|
|
12/20/2018
|
0.00 / 0.00%
|
85.20
|
86.00
|
85.20
|
85.90
|
85.91
|
21.65
|
1,200
|
|
|
12/19/2018
|
+1.90 / +2.26%
|
84.00
|
86.00
|
84.00
|
85.90
|
84.99
|
21.65
|
11,800
|
|
|
12/18/2018
|
-1.20 / -1.41%
|
85.10
|
85.10
|
82.50
|
84.00
|
83.70
|
21.17
|
2,100
|
|
|
12/17/2018
|
0.00 / 0.00%
|
85.00
|
85.20
|
84.50
|
85.20
|
84.93
|
21.48
|
5,800
|
|
|
12/14/2018
|
-0.10 / -0.12%
|
84.60
|
85.20
|
84.50
|
85.20
|
84.67
|
21.48
|
1,700
|
|
|
12/13/2018
|
+0.30 / +0.35%
|
85.00
|
85.30
|
84.10
|
85.30
|
84.64
|
21.50
|
4,900
|
|
|
12/12/2018
|
-0.50 / -0.58%
|
85.00
|
85.90
|
84.70
|
85.00
|
85.09
|
21.43
|
4,800
|
|
|
12/11/2018
|
+0.50 / +0.59%
|
84.90
|
85.50
|
84.10
|
85.50
|
84.39
|
21.55
|
2,000
|
|
|
12/10/2018
|
-2.00 / -2.30%
|
84.20
|
87.00
|
84.00
|
85.00
|
84.57
|
21.43
|
4,200
|
|
|
12/7/2018
|
-1.80 / -2.03%
|
88.90
|
88.90
|
87.00
|
87.00
|
87.75
|
21.93
|
7,800
|
|
|